Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.0700 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 749,200 |
Mar 15, 2024 | 3.1000 | 3.1610 | 2.8700 | 3.0400 | 3.0400 | 2,114,600 |
Mar 14, 2024 | 3.2000 | 3.2300 | 3.0300 | 3.1700 | 3.1700 | 1,033,700 |
Mar 13, 2024 | 2.8800 | 3.2100 | 2.3100 | 3.0700 | 3.0700 | 4,311,100 |
Mar 12, 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 605,600 |
Mar 11, 2024 | 3.4600 | 3.5550 | 3.4500 | 3.5100 | 3.5100 | 416,700 |
Mar 08, 2024 | 3.5700 | 3.6600 | 3.4700 | 3.4700 | 3.4700 | 358,500 |
Mar 07, 2024 | 3.5300 | 3.6150 | 3.4850 | 3.5600 | 3.5600 | 614,400 |
Mar 06, 2024 | 3.6500 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 763,300 |
Mar 05, 2024 | 3.7700 | 3.8600 | 3.6600 | 3.6700 | 3.6700 | 507,000 |
Mar 04, 2024 | 3.8800 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 751,800 |
Mar 01, 2024 | 4.0600 | 4.0600 | 3.8280 | 3.8600 | 3.8600 | 531,100 |
Feb 29, 2024 | 4.0900 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 1,809,200 |
Feb 28, 2024 | 4.0400 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 521,300 |
Feb 27, 2024 | 4.1400 | 4.1800 | 3.9100 | 4.0400 | 4.0400 | 545,100 |
Feb 26, 2024 | 3.9700 | 4.3050 | 3.9500 | 4.2000 | 4.2000 | 863,000 |
Feb 23, 2024 | 4.0500 | 4.0950 | 3.7700 | 3.9900 | 3.9900 | 617,400 |
Feb 22, 2024 | 3.8700 | 4.0650 | 3.7600 | 4.0100 | 4.0100 | 526,400 |
Feb 21, 2024 | 4.2200 | 4.2290 | 3.8200 | 3.8600 | 3.8600 | 1,048,700 |
Feb 20, 2024 | 3.5900 | 4.2200 | 3.5900 | 4.2000 | 4.2000 | 1,756,900 |
Feb 16, 2024 | 3.4600 | 3.6100 | 3.4150 | 3.5400 | 3.5400 | 499,200 |
Feb 15, 2024 | 3.3500 | 3.5450 | 3.3400 | 3.5200 | 3.5200 | 460,500 |
Feb 14, 2024 | 3.3800 | 3.4250 | 3.2750 | 3.3300 | 3.3300 | 494,400 |
Feb 13, 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3100 | 3.3100 | 493,100 |
Feb 12, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6400 | 3.6400 | 558,300 |
Feb 09, 2024 | 3.4200 | 3.5000 | 3.4150 | 3.4600 | 3.4600 | 530,400 |
Feb 08, 2024 | 3.3800 | 3.4800 | 3.3400 | 3.4400 | 3.4400 | 402,800 |
Feb 07, 2024 | 3.5500 | 3.5500 | 3.3750 | 3.3800 | 3.3800 | 380,100 |
Feb 06, 2024 | 3.3600 | 3.5200 | 3.3050 | 3.5000 | 3.5000 | 487,100 |
Feb 05, 2024 | 3.4800 | 3.4900 | 3.3300 | 3.3400 | 3.3400 | 498,800 |
Feb 02, 2024 | 3.7500 | 3.7500 | 3.4300 | 3.4700 | 3.4700 | 709,800 |
Feb 01, 2024 | 3.7400 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 450,700 |
Jan 31, 2024 | 3.7900 | 3.8900 | 3.6890 | 3.7100 | 3.7100 | 726,500 |
Jan 30, 2024 | 3.7500 | 3.8250 | 3.7350 | 3.7900 | 3.7900 | 664,400 |
Jan 29, 2024 | 3.7500 | 3.7900 | 3.6400 | 3.7700 | 3.7700 | 672,200 |
Jan 26, 2024 | 3.7400 | 3.7900 | 3.7110 | 3.7400 | 3.7400 | 397,200 |
Jan 25, 2024 | 3.7000 | 3.8250 | 3.6250 | 3.7000 | 3.7000 | 288,500 |
Jan 24, 2024 | 3.8400 | 3.8400 | 3.6300 | 3.6500 | 3.6500 | 350,900 |
Jan 23, 2024 | 3.7400 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 428,500 |
Jan 22, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6800 | 3.6800 | 544,400 |
Jan 19, 2024 | 3.4000 | 3.4600 | 3.2720 | 3.4200 | 3.4200 | 523,100 |
Jan 18, 2024 | 3.3500 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 599,600 |
Jan 17, 2024 | 3.3600 | 3.4900 | 3.2400 | 3.2700 | 3.2700 | 553,700 |
Jan 16, 2024 | 3.4700 | 3.5500 | 3.4300 | 3.4500 | 3.4500 | 473,500 |
Jan 12, 2024 | 3.5600 | 3.6950 | 3.4750 | 3.5000 | 3.5000 | 396,700 |
Jan 11, 2024 | 3.4600 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 553,900 |
Jan 10, 2024 | 3.5400 | 3.5400 | 3.4150 | 3.5000 | 3.5000 | 495,000 |
Jan 09, 2024 | 3.6300 | 3.6300 | 3.4950 | 3.5200 | 3.5200 | 538,500 |
Jan 08, 2024 | 3.6400 | 3.7300 | 3.5930 | 3.7000 | 3.7000 | 503,400 |
Jan 05, 2024 | 3.7100 | 3.7650 | 3.5900 | 3.6400 | 3.6400 | 599,500 |
Jan 04, 2024 | 3.8900 | 3.9200 | 3.6600 | 3.7300 | 3.7300 | 642,200 |
Jan 03, 2024 | 3.9800 | 4.0150 | 3.9000 | 3.9100 | 3.9100 | 574,000 |
Jan 02, 2024 | 4.0200 | 4.1470 | 3.9700 | 3.9900 | 3.9900 | 386,300 |
Dec 29, 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 532,300 |
Dec 28, 2023 | 4.0200 | 4.1500 | 3.9900 | 4.0000 | 4.0000 | 532,100 |
Dec 27, 2023 | 4.0500 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 702,700 |
Dec 26, 2023 | 3.8700 | 4.1450 | 3.8000 | 4.1000 | 4.1000 | 774,800 |
Dec 22, 2023 | 3.7600 | 3.9300 | 3.6950 | 3.8000 | 3.8000 | 1,018,200 |
Dec 21, 2023 | 3.7900 | 3.8700 | 3.6700 | 3.7100 | 3.7100 | 566,900 |
Dec 20, 2023 | 3.9500 | 4.0460 | 3.7600 | 3.7700 | 3.7700 | 423,500 |
Dec 19, 2023 | 3.8000 | 4.0500 | 3.7800 | 3.9100 | 3.9100 | 850,200 |
Dec 18, 2023 | 3.9800 | 4.0200 | 3.7100 | 3.7300 | 3.7300 | 780,700 |
Dec 15, 2023 | 4.0800 | 4.1700 | 3.9400 | 3.9700 | 3.9700 | 974,200 |
Dec 14, 2023 | 3.9600 | 4.1900 | 3.9300 | 4.0100 | 4.0100 | 1,118,100 |
Dec 13, 2023 | 3.7500 | 3.8850 | 3.5850 | 3.8400 | 3.8400 | 647,300 |
Dec 12, 2023 | 3.7700 | 3.7700 | 3.5300 | 3.6800 | 3.6800 | 346,600 |
Dec 11, 2023 | 3.9700 | 4.0300 | 3.6800 | 3.7300 | 3.7300 | 474,700 |
Dec 08, 2023 | 3.9900 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 265,400 |
Dec 07, 2023 | 3.8000 | 3.9600 | 3.7570 | 3.9600 | 3.9600 | 367,100 |
Dec 06, 2023 | 3.9800 | 4.0400 | 3.7900 | 3.8200 | 3.8200 | 359,300 |
Dec 05, 2023 | 4.1900 | 4.2700 | 3.9200 | 3.9400 | 3.9400 | 345,700 |
Dec 04, 2023 | 4.1600 | 4.3700 | 4.1600 | 4.2300 | 4.2300 | 613,100 |
Dec 01, 2023 | 4.0500 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 529,300 |
Nov 30, 2023 | 4.3000 | 4.3000 | 3.9850 | 4.0000 | 4.0000 | 592,100 |
Nov 29, 2023 | 4.3200 | 4.3800 | 4.2500 | 4.3000 | 4.3000 | 451,200 |
Nov 28, 2023 | 4.3200 | 4.3480 | 4.2100 | 4.2700 | 4.2700 | 395,400 |
Nov 27, 2023 | 4.4200 | 4.4700 | 4.2100 | 4.3400 | 4.3400 | 519,500 |
Nov 24, 2023 | 4.4700 | 4.5700 | 4.4000 | 4.4600 | 4.4600 | 145,200 |
Nov 22, 2023 | 4.3900 | 4.5500 | 4.3400 | 4.4900 | 4.4900 | 273,500 |
Nov 21, 2023 | 4.1200 | 4.3500 | 4.1200 | 4.3300 | 4.3300 | 414,800 |
Nov 20, 2023 | 3.7900 | 4.3100 | 3.7900 | 4.1700 | 4.1700 | 703,200 |
Nov 17, 2023 | 3.8300 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 647,600 |
Nov 16, 2023 | 3.9100 | 4.0600 | 3.7700 | 3.8000 | 3.8000 | 824,900 |
Nov 15, 2023 | 3.8900 | 3.9600 | 3.8300 | 3.9400 | 3.9400 | 722,300 |
Nov 14, 2023 | 3.2900 | 3.8100 | 3.2100 | 3.7900 | 3.7900 | 1,626,600 |
Nov 13, 2023 | 2.8700 | 3.2500 | 2.8700 | 3.1600 | 3.1600 | 2,591,700 |
Nov 10, 2023 | 3.2500 | 3.2500 | 2.8100 | 2.8700 | 2.8700 | 2,546,500 |
Nov 09, 2023 | 4.9400 | 4.9400 | 2.9000 | 3.1900 | 3.1900 | 3,565,800 |
Nov 08, 2023 | 7.8100 | 7.8800 | 7.3600 | 7.4000 | 7.4000 | 226,700 |
Nov 07, 2023 | 7.5100 | 7.7300 | 7.4800 | 7.7200 | 7.7200 | 363,200 |
Nov 06, 2023 | 7.6000 | 7.8300 | 7.4500 | 7.5700 | 7.5700 | 516,100 |
Nov 03, 2023 | 7.2700 | 7.5700 | 7.2400 | 7.5700 | 7.5700 | 266,000 |
Nov 02, 2023 | 6.9700 | 7.2300 | 6.9700 | 7.1100 | 7.1100 | 244,300 |
Nov 01, 2023 | 7.0800 | 7.0800 | 6.8200 | 6.8800 | 6.8800 | 154,800 |
Oct 31, 2023 | 6.9100 | 7.0500 | 6.8200 | 7.0400 | 7.0400 | 250,200 |
Oct 30, 2023 | 6.8700 | 7.0400 | 6.7920 | 6.8500 | 6.8500 | 155,500 |
Oct 27, 2023 | 6.7200 | 6.8000 | 6.7100 | 6.7700 | 6.7700 | 250,700 |
Oct 26, 2023 | 6.8600 | 6.8800 | 6.7400 | 6.7500 | 6.7500 | 191,100 |
Oct 25, 2023 | 6.7700 | 7.0000 | 6.7400 | 6.9000 | 6.9000 | 228,100 |
Oct 24, 2023 | 6.8200 | 6.8860 | 6.6900 | 6.8500 | 6.8500 | 267,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |